PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00060000 | 2024-04-24 10:51AM EDT | 2024-04-26 | 4.65 | 4.75 | 4.85 | +0.01 | +0.22% | 27 | 176 | 75.39% |
| PYPL240503C00060000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 5.70 | 5.85 | 5.95 | 0.00 | - | 3 | 75 | 77.20% |
| PYPL240510C00060000 | 2024-04-24 9:34AM EDT | 2024-05-10 | 6.25 | 6.10 | 6.20 | +0.25 | +4.17% | 7 | 126 | 64.60% |
| PYPL240517C00060000 | 2024-04-24 11:40AM EDT | 2024-05-17 | 6.34 | 6.25 | 6.35 | +0.09 | +1.44% | 143 | 2,803 | 57.06% |
| PYPL240524C00060000 | 2024-04-23 9:57AM EDT | 2024-05-24 | 6.25 | 6.50 | 6.60 | 0.00 | - | 1 | 33 | 54.08% |
| PYPL240531C00060000 | 2024-04-24 9:53AM EDT | 2024-05-31 | 6.75 | 6.70 | 6.80 | +0.45 | +7.14% | 1 | 2 | 51.61% |
| PYPL240621C00060000 | 2024-04-24 11:34AM EDT | 2024-06-21 | 7.25 | 7.20 | 7.30 | +0.15 | +2.11% | 14 | 4,803 | 47.44% |
| PYPL240719C00060000 | 2024-04-24 11:10AM EDT | 2024-07-19 | 7.80 | 7.90 | 8.00 | 0.00 | - | 34 | 1,438 | 45.24% |
| PYPL240816C00060000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 9.00 | 9.15 | 9.25 | 0.00 | - | 177 | 294 | 48.78% |
| PYPL240920C00060000 | 2024-04-24 11:29AM EDT | 2024-09-20 | 9.85 | 9.80 | 9.90 | +0.80 | +8.84% | 8 | 1,237 | 46.97% |
| PYPL241018C00060000 | 2024-04-23 1:39PM EDT | 2024-10-18 | 10.40 | 10.40 | 10.50 | 0.00 | - | 1 | 346 | 46.72% |
| PYPL241220C00060000 | 2024-04-24 9:53AM EDT | 2024-12-20 | 12.15 | 11.95 | 12.05 | +0.20 | +1.67% | 4 | 984 | 48.12% |
| PYPL250117C00060000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 12.65 | 12.45 | 12.60 | +0.30 | +2.43% | 1 | 11,804 | 48.22% |
| PYPL250321C00060000 | 2024-04-23 12:08PM EDT | 2025-03-21 | 13.53 | 13.65 | 13.90 | 0.00 | - | 2 | 44 | 49.11% |
| PYPL250620C00060000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 15.55 | 15.30 | 16.85 | +0.35 | +2.30% | 1 | 1,661 | 52.00% |
| PYPL251219C00060000 | 2024-04-23 12:22PM EDT | 2025-12-19 | 18.10 | 17.70 | 18.25 | 0.00 | - | 5 | 1,616 | 50.66% |
| PYPL260116C00060000 | 2024-04-24 11:03AM EDT | 2026-01-16 | 18.30 | 18.40 | 18.65 | -0.10 | -0.54% | 2 | 9,277 | 50.42% |
| PYPL260618C00060000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 20.62 | 20.45 | 21.05 | +1.67 | +8.81% | 1 | 51 | 51.79% |
| PYPL261218C00060000 | 2024-04-24 9:36AM EDT | 2026-12-18 | 22.81 | 22.35 | 23.05 | +0.21 | +0.93% | 1 | 786 | 51.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00060000 | 2024-04-24 10:57AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | 0.00 | - | 67 | 2,302 | 42.97% |
| PYPL240503P00060000 | 2024-04-24 11:28AM EDT | 2024-05-03 | 1.09 | 1.06 | 1.08 | -0.07 | -6.03% | 66 | 1,841 | 66.94% |
| PYPL240510P00060000 | 2024-04-24 10:47AM EDT | 2024-05-10 | 1.25 | 1.22 | 1.27 | -0.07 | -5.30% | 3 | 366 | 55.32% |
| PYPL240517P00060000 | 2024-04-24 11:38AM EDT | 2024-05-17 | 1.42 | 1.40 | 1.43 | -0.11 | -7.19% | 273 | 6,008 | 50.00% |
| PYPL240524P00060000 | 2024-04-24 10:07AM EDT | 2024-05-24 | 1.51 | 1.54 | 1.58 | -0.16 | -9.58% | 6 | 138 | 46.41% |
| PYPL240531P00060000 | 2024-04-24 10:40AM EDT | 2024-05-31 | 1.72 | 1.64 | 1.69 | 0.00 | - | 5 | 66 | 43.51% |
| PYPL240621P00060000 | 2024-04-24 11:38AM EDT | 2024-06-21 | 2.06 | 2.04 | 2.07 | -0.09 | -4.19% | 82 | 10,394 | 39.21% |
| PYPL240719P00060000 | 2024-04-24 9:50AM EDT | 2024-07-19 | 2.37 | 2.45 | 2.49 | -0.18 | -7.06% | 6 | 4,417 | 36.11% |
| PYPL240816P00060000 | 2024-04-23 3:50PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.45 | 0.00 | - | 73 | 2,646 | 38.82% |
| PYPL240920P00060000 | 2024-04-23 11:53AM EDT | 2024-09-20 | 4.00 | 3.80 | 3.95 | 0.00 | - | 16 | 4,255 | 37.32% |
| PYPL241018P00060000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 4.65 | 4.10 | 4.25 | 0.00 | - | 125 | 690 | 36.08% |
| PYPL241220P00060000 | 2024-04-23 2:35PM EDT | 2024-12-20 | 5.30 | 5.15 | 5.35 | 0.00 | - | 168 | 1,102 | 36.71% |
| PYPL250117P00060000 | 2024-04-24 11:38AM EDT | 2025-01-17 | 5.50 | 5.45 | 5.55 | -0.05 | -0.90% | 7 | 14,316 | 35.73% |
| PYPL250321P00060000 | 2024-04-22 2:15PM EDT | 2025-03-21 | 6.73 | 6.20 | 6.40 | 0.00 | - | 1 | 4 | 35.89% |
| PYPL250620P00060000 | 2024-04-23 2:10PM EDT | 2025-06-20 | 7.30 | 7.10 | 7.25 | 0.00 | - | 26 | 1,740 | 35.10% |
| PYPL251219P00060000 | 2024-04-22 1:56PM EDT | 2025-12-19 | 9.26 | 8.60 | 8.85 | 0.00 | - | 1 | 3,605 | 34.55% |
| PYPL260116P00060000 | 2024-04-23 1:58PM EDT | 2026-01-16 | 8.96 | 8.80 | 9.10 | 0.00 | - | 1 | 2,121 | 34.57% |
| PYPL260618P00060000 | 2024-04-02 9:50AM EDT | 2026-06-18 | 10.60 | 9.80 | 10.25 | 0.00 | - | 4 | 147 | 34.32% |
| PYPL261218P00060000 | 2024-04-24 10:11AM EDT | 2026-12-18 | 10.88 | 10.70 | 11.10 | -1.09 | -9.11% | 6 | 170 | 33.11% |
© 2024 Yahoo. All rights reserved.